Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
TLRY240510C00000500 | 2024-05-03 3:11PM EDT | 0.50 | 1.58 | 1.37 | 1.68 | -0.06 | -3.66% | 8 | 8 | 943.75% |
TLRY240510C00001000 | 2024-05-03 3:03PM EDT | 1.00 | 1.02 | 0.79 | 1.33 | -0.03 | -2.86% | 4 | 82 | 815.63% |
TLRY240510C00001500 | 2024-05-03 3:34PM EDT | 1.50 | 0.60 | 0.55 | 0.60 | +0.07 | +13.21% | 162 | 1,043 | 50.00% |
TLRY240510C00002000 | 2024-05-03 3:59PM EDT | 2.00 | 0.18 | 0.15 | 0.18 | +0.03 | +20.00% | 5,734 | 26,157 | 95.31% |
TLRY240510C00002500 | 2024-05-03 3:59PM EDT | 2.50 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 8,975 | 14,454 | 140.63% |
TLRY240510C00003000 | 2024-05-03 3:58PM EDT | 3.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,592 | 8,344 | 187.50% |
TLRY240510C00003500 | 2024-05-03 3:47PM EDT | 3.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 147 | 1,623 | 218.75% |
TLRY240510C00004000 | 2024-05-03 11:04AM EDT | 4.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 34 | 3,212 | 262.50% |
TLRY240510C00004500 | 2024-05-03 3:48PM EDT | 4.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 86 | 1,773 | 275.00% |
TLRY240510C00005000 | 2024-05-03 3:01PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 204 | 1,599 | 275.00% |
TLRY240510C00005500 | 2024-05-03 2:37PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 526 | 300.00% |
Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
TLRY240510P00001500 | 2024-05-03 2:09PM EDT | 1.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 453 | 6,314 | 137.50% |
TLRY240510P00002000 | 2024-05-03 3:59PM EDT | 2.00 | 0.07 | 0.07 | 0.08 | -0.06 | -46.15% | 2,534 | 3,993 | 104.69% |
TLRY240510P00002500 | 2024-05-03 2:45PM EDT | 2.50 | 0.46 | 0.36 | 0.47 | -0.05 | -9.80% | 135 | 310 | 98.44% |
TLRY240510P00003000 | 2024-05-03 2:49PM EDT | 3.00 | 0.95 | 0.83 | 1.10 | -0.05 | -5.00% | 9 | 41 | 246.88% |
TLRY240510P00003500 | 2024-05-03 3:47PM EDT | 3.50 | 1.47 | 1.19 | 1.67 | +0.07 | +5.00% | 3 | 11 | 253.13% |
TLRY240510P00004000 | 2024-05-03 3:47PM EDT | 4.00 | 1.93 | 1.69 | 2.19 | +0.01 | +0.52% | 2 | 2 | 318.75% |
TLRY240510P00004500 | 2024-05-03 2:05PM EDT | 4.50 | 2.42 | 2.18 | 2.66 | -0.03 | -1.22% | 2 | 19 | 312.50% |
TLRY240510P00005500 | 2024-04-08 2:34PM EDT | 5.50 | 3.06 | 3.35 | 4.25 | 0.00 | - | - | 1 | 831.25% |